Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.20 | 5.13% | 177,345 | 0 | 0 |
3.80
4.10
4.10
|
2 tháng
(2024-09-23) |
0 | 0% | 335,268 | 0 | 0 |
3.80
4.20
4.10
|
3 tháng
(2024-08-26) |
-0.10 | -2.38% | 430,233 | 0 | 0 |
3.80
4.40
4.10
|
6 tháng
(2024-05-27) |
-0.60 | -12.77% | 2,738,557 | 0 | 0 |
3.80
5.20
4.10
|
12 tháng
(2023-11-28) |
0 | 0% | 4,774,506 | 0 | 0 |
3.80
6.80
4.10
|
24 tháng
(2022-12-05) |
0.40 | 10.81% | 6,603,220 | 0 | 0 |
3.20
6.80
4.10
|
36 tháng
(2021-12-08) |
-4.20 | -50.60% | 10,409,627 | -20,300 | -0.1 |
2.50
9.30
4.10
|
60 tháng
(2019-12-19) |
-0.19 | -4.37% | 18,904,107 | -13,100 | -0.1 |
2.50
9.90
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2020 |
4.64
|
100 | 4.37 | 4.64 | 4.64 | 0 | 0 | 0 |
30/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
29/06/2020 |
4.37
|
180 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 |
26/06/2020 |
4.29
|
0 | 4.37 | 4.29 | 4.29 | 0 | 0 | 0 |
25/06/2020 |
4.37
|
1,400 | 4.37 | 4.64 | 4.20 | 0 | 0 | 0 |
24/06/2020 |
4.37
|
0 | 4.64 | 4.37 | 4.37 | 0 | 0 | 0 |
23/06/2020 |
4.64
|
3,390 | 4.37 | 4.64 | 4.37 | 3,000 | 0 | 0.0 |
22/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
19/06/2020 |
4.37
|
217 | 4.11 | 4.37 | 4.37 | 0 | 0 | 0 |
18/06/2020 |
4.11
|
0 | 4.81 | 4.11 | 4.11 | 0 | 0 | 0 |
17/06/2020 |
4.81
|
1,300 | 4.11 | 4.81 | 3.94 | 0 | 0 | 0 |
16/06/2020 |
4.11
|
6,300 | 4.37 | 4.37 | 4.11 | 0 | 0 | 0 |
15/06/2020 |
4.37
|
1,300 | 4.37 | 4.81 | 4.37 | 0 | 0 | 0 |
12/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
09/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
05/06/2020 |
4.37
|
1,890 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
04/06/2020 |
4.37
|
1,190 | 4.37 | 4.37 | 4.11 | 0 | 0 | 0 |
03/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
02/06/2020 |
4.37
|
8,700 | 4.81 | 4.81 | 4.37 | 0 | 0 | 0 |
01/06/2020 |
4.81
|
200 | 4.72 | 5.34 | 4.81 | 0 | 0 | 0 |
29/05/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
28/05/2020 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
27/05/2020 |
4.72
|
200 | 4.81 | 4.90 | 4.72 | 0 | 0 | 0 |
26/05/2020 |
4.81
|
800 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
25/05/2020 |
4.99
|
100 | 4.37 | 4.99 | 4.99 | 0 | 0 | 0 |
22/05/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
21/05/2020 |
4.37
|
10,000 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 |
20/05/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
19/05/2020 |
4.64
|
100 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 |
18/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
15/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
14/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
13/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
12/05/2020 |
4.99
|
500 | 4.81 | 4.99 | 4.99 | 0 | 0 | 0 |
11/05/2020 |
4.81
|
0 | 4.72 | 4.81 | 4.81 | 0 | 0 | 0 |
08/05/2020 |
4.72
|
3,700 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
07/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
06/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
05/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
04/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
29/04/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
28/04/2020 |
4.81
|
300 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
27/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/04/2020 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/04/2020 |
4.90
|
600 | 4.81 | 4.90 | 4.90 | 0 | 0 | 0 |
16/04/2020 |
4.81
|
100 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
15/04/2020 |
4.90
|
1,600 | 4.46 | 4.90 | 4.64 | 0 | 0 | 0 |
14/04/2020 |
4.46
|
3 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
13/04/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
10/04/2020 |
4.46
|
6,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
09/04/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
08/04/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
07/04/2020 |
4.46
|
2,100 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
06/04/2020 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/04/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/04/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
31/03/2020 |
4.55
|
2,000 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
30/03/2020 |
4.64
|
200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
27/03/2020 |
4.64
|
2,000 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
26/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
25/03/2020 |
4.72
|
2,000 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
24/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
23/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
20/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
19/03/2020 |
4.81
|
2,100 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
18/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
17/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
13/03/2020 |
4.81
|
1,000 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
12/03/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
11/03/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
10/03/2020 |
4.99
|
1,100 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
09/03/2020 |
4.90
|
1,300 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
06/03/2020 |
4.99
|
200 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
05/03/2020 |
5.07
|
1,101 | 4.81 | 5.07 | 4.81 | 0 | 0 | 0 |
04/03/2020 |
4.81
|
1,001 | 4.55 | 4.81 | 4.81 | 0 | 0 | 0 |
03/03/2020 |
4.55
|
1,364 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |
02/03/2020 |
4.46
|
420 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
28/02/2020 |
4.37
|
300 | 4.20 | 4.37 | 4.37 | 0 | 0 | 0 |
27/02/2020 |
4.20
|
135 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
26/02/2020 |
4.37
|
212 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 |
25/02/2020 |
4.29
|
80 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
24/02/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
21/02/2020 |
4.29
|
1,080 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
20/02/2020 |
4.46
|
1,400 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
19/02/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
18/02/2020 |
4.46
|
6 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
17/02/2020 |
4.46
|
100 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
14/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/02/2020 |
4.37
|
20 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/02/2020 |
4.37
|
1,200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |